Identifier on Kucoin: DECHAT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.2691 USDT |
287,586.1605 |
0.2928 USDT |
0.2469 USDT |
0.2987 USDT |
0.2560 USDT |
| 2024-06-25 |
0.3055 USDT |
896,938.2848 |
0.4014 USDT |
0.2613 USDT |
0.4014 USDT |
0.2936 USDT |
| 2024-06-24 |
0.3804 USDT |
795,608.5609 |
0.3252 USDT |
0.3167 USDT |
0.4458 USDT |
0.3839 USDT |
| 2024-06-23 |
0.3040 USDT |
540,703.8965 |
0.2682 USDT |
0.2548 USDT |
0.3523 USDT |
0.3434 USDT |
| 2024-06-22 |
0.2774 USDT |
559,927.2984 |
0.2568 USDT |
0.2367 USDT |
0.3120 USDT |
0.2732 USDT |
| 2024-06-21 |
0.2566 USDT |
521,690.5861 |
0.2275 USDT |
0.2245 USDT |
0.2883 USDT |
0.2538 USDT |
| 2024-06-20 |
0.2368 USDT |
265,094.2887 |
0.2222 USDT |
0.2176 USDT |
0.2622 USDT |
0.2328 USDT |
| 2024-06-19 |
0.2355 USDT |
249,437.8751 |
0.2364 USDT |
0.2162 USDT |
0.2647 USDT |
0.2267 USDT |
| 2024-06-18 |
0.2309 USDT |
616,387.9691 |
0.2585 USDT |
0.2052 USDT |
0.2744 USDT |
0.2390 USDT |
| 2024-06-17 |
0.3040 USDT |
545,247.9873 |
0.3561 USDT |
0.2699 USDT |
0.3570 USDT |
0.2766 USDT |
| 2024-06-16 |
0.3658 USDT |
94,861.4806 |
0.3692 USDT |
0.3546 USDT |
0.3791 USDT |
0.3655 USDT |
| 2024-06-15 |
0.3745 USDT |
151,752.7929 |
0.3712 USDT |
0.3662 USDT |
0.3904 USDT |
0.3700 USDT |
| 2024-06-14 |
0.3956 USDT |
128,438.7421 |
0.4165 USDT |
0.3699 USDT |
0.4383 USDT |
0.3810 USDT |
| 2024-06-13 |
0.4397 USDT |
116,073.6458 |
0.4693 USDT |
0.3984 USDT |
0.4727 USDT |
0.4302 USDT |
| 2024-06-12 |
0.4733 USDT |
97,678.1252 |
0.4516 USDT |
0.4380 USDT |
0.5254 USDT |
0.4882 USDT |
| 2024-06-11 |
0.4742 USDT |
100,685.9866 |
0.4960 USDT |
0.4517 USDT |
0.5222 USDT |
0.4542 USDT |
| 2024-06-10 |
0.5084 USDT |
85,491.7293 |
0.5182 USDT |
0.4942 USDT |
0.5280 USDT |
0.5091 USDT |
| 2024-06-09 |
0.5277 USDT |
69,796.2701 |
0.5515 USDT |
0.5177 USDT |
0.5528 USDT |
0.5216 USDT |
| 2024-06-08 |
0.5377 USDT |
130,638.1006 |
0.5659 USDT |
0.5069 USDT |
0.5799 USDT |
0.5770 USDT |
| 2024-06-07 |
0.5760 USDT |
202,846.7693 |
0.6134 USDT |
0.5300 USDT |
0.6250 USDT |
0.5707 USDT |
| 2024-06-06 |
0.6717 USDT |
212,763.3723 |
0.6513 USDT |
0.6100 USDT |
0.7428 USDT |
0.6157 USDT |
| 2024-06-05 |
0.6601 USDT |
435,834.1400 |
0.5200 USDT |
0.5200 USDT |
0.8290 USDT |
0.6790 USDT |
| 2024-06-04 |
0.5318 USDT |
52,916.1970 |
0.5293 USDT |
0.5082 USDT |
0.5527 USDT |
0.5145 USDT |
| 2024-06-03 |
0.5214 USDT |
144,322.9192 |
0.5199 USDT |
0.4901 USDT |
0.5512 USDT |
0.5323 USDT |
| 2024-06-02 |
0.5384 USDT |
131,052.4983 |
0.5569 USDT |
0.5179 USDT |
0.5742 USDT |
0.5237 USDT |
| 2024-06-01 |
0.5697 USDT |
102,693.5859 |
0.5667 USDT |
0.5590 USDT |
0.6028 USDT |
0.5601 USDT |
| 2024-05-31 |
0.5766 USDT |
68,297.8254 |
0.5871 USDT |
0.5598 USDT |
0.6027 USDT |
0.5712 USDT |
| 2024-05-30 |
0.5811 USDT |
116,872.0887 |
0.5958 USDT |
0.5611 USDT |
0.6021 USDT |
0.5871 USDT |
| 2024-05-29 |
0.6274 USDT |
218,658.1028 |
0.6343 USDT |
0.5840 USDT |
0.6798 USDT |
0.5915 USDT |
| 2024-05-28 |
0.6007 USDT |
183,994.0586 |
0.6480 USDT |
0.5537 USDT |
0.6696 USDT |
0.6331 USDT |
| 2024-05-27 |
0.6460 USDT |
85,130.8655 |
0.6515 USDT |
0.6122 USDT |
0.6818 USDT |
0.6379 USDT |
| 2024-05-26 |
0.6766 USDT |
201,202.5524 |
0.7273 USDT |
0.6000 USDT |
0.7638 USDT |
0.6424 USDT |
| 2024-05-25 |
0.7206 USDT |
75,783.8780 |
0.7206 USDT |
0.7000 USDT |
0.7505 USDT |
0.7335 USDT |
| 2024-05-24 |
0.7456 USDT |
127,199.1816 |
0.8131 USDT |
0.7005 USDT |
0.8131 USDT |
0.7248 USDT |
| 2024-05-23 |
0.8618 USDT |
80,698.8926 |
0.8905 USDT |
0.8015 USDT |
0.9084 USDT |
0.8291 USDT |
| 2024-05-22 |
0.8739 USDT |
63,408.6683 |
0.8737 USDT |
0.8450 USDT |
0.9107 USDT |
0.8811 USDT |
| 2024-05-21 |
0.9005 USDT |
48,163.6864 |
0.8975 USDT |
0.8674 USDT |
0.9309 USDT |
0.8724 USDT |
| 2024-05-20 |
0.8933 USDT |
54,957.7714 |
0.8990 USDT |
0.8700 USDT |
0.9244 USDT |
0.9104 USDT |
| 2024-05-19 |
0.9254 USDT |
128,011.7223 |
0.9375 USDT |
0.8679 USDT |
0.9829 USDT |
0.9006 USDT |
| 2024-05-18 |
0.9634 USDT |
128,357.5930 |
1.0188 USDT |
0.9200 USDT |
1.0210 USDT |
0.9495 USDT |
| 2024-05-17 |
1.0414 USDT |
60,069.6299 |
1.0294 USDT |
1.0124 USDT |
1.0957 USDT |
1.0212 USDT |
| 2024-05-16 |
1.0638 USDT |
130,577.1182 |
1.0090 USDT |
0.9622 USDT |
1.1271 USDT |
1.0401 USDT |
| 2024-05-15 |
0.9518 USDT |
45,896.2471 |
0.9296 USDT |
0.9200 USDT |
1.0149 USDT |
1.0013 USDT |
| 2024-05-14 |
0.9359 USDT |
23,450.0546 |
0.9739 USDT |
0.9238 USDT |
0.9761 USDT |
0.9438 USDT |
| 2024-05-13 |
0.9747 USDT |
38,533.7787 |
0.9862 USDT |
0.9034 USDT |
1.0445 USDT |
0.9816 USDT |
| 2024-05-12 |
0.9947 USDT |
23,048.6680 |
0.9740 USDT |
0.9500 USDT |
1.0403 USDT |
0.9831 USDT |
| 2024-05-11 |
0.9471 USDT |
29,114.6529 |
0.9922 USDT |
0.9210 USDT |
0.9922 USDT |
0.9424 USDT |
| 2024-05-10 |
0.9919 USDT |
22,823.1919 |
1.0390 USDT |
0.9663 USDT |
1.0477 USDT |
0.9843 USDT |
| 2024-05-09 |
0.9734 USDT |
29,325.4335 |
0.9600 USDT |
0.9600 USDT |
1.0001 USDT |
0.9895 USDT |
| 2024-05-08 |
1.0016 USDT |
50,751.3068 |
0.9800 USDT |
0.9600 USDT |
1.0697 USDT |
0.9600 USDT |